Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mega Matrix Inc (MPU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.16 2.27 2.10 2.13 54,471
17th Jul 2025 (Thu) 2.135 2.36 2.06 2.06 47,271
16th Jul 2025 (Wed) 2.04 2.16 2.00 2.10 25,887
15th Jul 2025 (Tue) 2.10 2.10 1.99 2.02 38,724
14th Jul 2025 (Mon) 1.92 2.23 1.89 2.18 34,870
11th Jul 2025 (Fri) 2.07 2.16 1.90 1.93 66,503
10th Jul 2025 (Thu) 2.04 2.31 1.96 2.13 29,026
9th Jul 2025 (Wed) 2.575 2.65 2.17 2.16 171,035
8th Jul 2025 (Tue) 1.565 2.44 1.565 2.45 564,876
7th Jul 2025 (Mon) 1.61 1.68 1.33 1.51 60,046
4th Jul 2025 (Fri) 1.615 1.75 1.57 1.68 59,351
3rd Jul 2025 (Thu) 1.615 1.75 1.57 1.68 59,351
2nd Jul 2025 (Wed) 1.50 1.65 1.40 1.58 28,333
1st Jul 2025 (Tue) 1.18 1.70 1.09 1.49 129,763
30th Jun 2025 (Mon) 0.94 1.31 0.94 1.16 467,004
27th Jun 2025 (Fri) 0.945 0.945 0.8952 0.80 15,672
26th Jun 2025 (Thu) 0.9802 0.9802 0.95 0.9644 2,481
25th Jun 2025 (Wed) 0.96 1.00 0.933 0.98 4,739
24th Jun 2025 (Tue) 1.00 1.02 0.93 0.96 25,691
23rd Jun 2025 (Mon) 1.0063 1.03 0.9302 0.93 18,503
20th Jun 2025 (Fri) 0.90 1.14 0.90 1.02 17,184
19th Jun 2025 (Thu) 0.89 0.89 0.89 0.89 6,351
18th Jun 2025 (Wed) 0.89 0.89 0.89 0.89 6,351
17th Jun 2025 (Tue) 0.8273 0.87 0.8273 0.849 589
16th Jun 2025 (Mon) 0.80 0.81 0.80 0.81 30
13th Jun 2025 (Fri) 0.80 0.82 0.79 0.80 6,537
12th Jun 2025 (Thu) 0.87 0.87 0.87 0.8401 692
11th Jun 2025 (Wed) 0.845 0.845 0.84 0.8501 9,421
10th Jun 2025 (Tue) 0.86 0.8677 0.8565 0.8513 3,501
9th Jun 2025 (Mon) 0.872 0.89 0.872 0.8819 1,120
6th Jun 2025 (Fri) 0.83 0.9001 0.83 0.867 13,223
5th Jun 2025 (Thu) 0.8989 0.91 0.84 0.886 4,660
4th Jun 2025 (Wed) 0.8502 0.89 0.84 0.889 24,636
3rd Jun 2025 (Tue) 0.875 0.875 0.80 0.8501 11,787
2nd Jun 2025 (Mon) 0.8821 0.93 0.8745 0.9233 66,922
30th May 2025 (Fri) 0.98 1.05 0.80 0.9461 347,148
29th May 2025 (Thu) 0.87 0.8707 0.87 0.8707 72
28th May 2025 (Wed) 0.87 0.87 0.87 0.87 3,384
27th May 2025 (Tue) 0.9108 0.9108 0.8501 0.8501 10,886
26th May 2025 (Mon) 0.95 0.95 0.95 0.95 0
24th May 2025 (Sat) 0.91 0.93 0.90 0.95 10,836
23rd May 2025 (Fri) 0.91 0.93 0.90 0.93 10,836
22nd May 2025 (Thu) 0.88 0.88 0.88 0.88 649
21st May 2025 (Wed) 0.9099 0.9099 0.9099 0.9099 92
20th May 2025 (Tue) 0.94 0.94 0.94 0.94 0
19th May 2025 (Mon) 0.95 0.95 0.95 0.95 2,242
FTSE 100 Latest
Value8,992.12
Change19.48